Skip to main content

Vaneck Steel ETF (NY: SLX )

63.35 +0.96 (+1.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.04 31.07 30.50 30.74 34,136 -0.45(-1.46%)
Oct 30, 2019 31.31 31.31 30.95 31.19 18,733 -0.35(-1.10%)
Oct 29, 2019 31.39 31.62 31.39 31.54 3,898 +0.07(+0.23%)
Oct 28, 2019 31.10 31.52 31.10 31.47 18,985 +0.56(+1.82%)
Oct 25, 2019 30.53 30.99 30.53 30.90 9,647 +0.51(+1.67%)
Oct 24, 2019 30.55 30.69 30.12 30.40 5,044 -0.11(-0.35%)
Oct 23, 2019 30.49 30.51 30.39 30.50 7,470 -0.02(-0.06%)
Oct 22, 2019 30.17 30.54 30.04 30.52 6,462 +0.43(+1.42%)
Oct 21, 2019 30.17 30.32 30.08 30.09 12,249 +0.25(+0.84%)
Oct 18, 2019 30.07 30.09 29.84 29.84 9,311 -0.02(-0.06%)
Oct 17, 2019 30.03 30.06 29.79 29.86 5,038 +0.13(+0.45%)
Oct 16, 2019 30.03 30.19 29.66 29.73 13,069 -0.59(-1.94%)
Oct 15, 2019 30.22 30.65 30.01 30.32 16,131 +0.21(+0.71%)
Oct 14, 2019 30.27 30.27 30.08 30.10 7,197 -0.66(-2.14%)
Oct 11, 2019 30.31 30.91 30.29 30.76 29,728 +1.18(+3.98%)
Oct 10, 2019 28.89 29.62 28.89 29.59 14,716 +0.81(+2.82%)
Oct 09, 2019 28.98 29.18 28.51 28.77 3,433 +0.04(+0.16%)
Oct 08, 2019 28.99 29.05 28.73 28.73 13,702 -0.53(-1.83%)
Oct 07, 2019 29.50 29.57 29.26 29.26 5,354 -0.31(-1.05%)
Oct 04, 2019 29.24 29.58 29.24 29.58 4,711 +0.38(+1.31%)
Oct 03, 2019 28.88 29.23 28.70 29.19 11,010 +0.25(+0.86%)
Oct 02, 2019 29.17 29.21 28.87 28.94 7,472 -0.86(-2.90%)
Oct 01, 2019 30.23 30.62 29.78 29.81 22,354 -0.41(-1.36%)
Sep 30, 2019 30.06 30.33 29.88 30.22 18,670 +0.06(+0.21%)
Sep 27, 2019 30.16 30.39 30.02 30.16 23,334 +0.06(+0.21%)
Sep 26, 2019 30.65 30.65 29.97 30.09 45,880 -0.46(-1.52%)
Sep 25, 2019 29.76 30.56 29.69 30.56 3,705 +0.60(+1.99%)
Sep 24, 2019 30.83 30.83 29.87 29.96 12,876 -0.86(-2.80%)
Sep 23, 2019 30.35 30.96 30.35 30.82 9,991 -0.09(-0.29%)
Sep 20, 2019 31.17 31.25 30.79 30.91 33,654 -0.17(-0.54%)
Sep 19, 2019 31.07 31.35 30.95 31.08 13,194 -0.51(-1.61%)
Sep 18, 2019 31.98 32.01 31.36 31.59 15,585 -0.39(-1.23%)
Sep 17, 2019 31.75 32.06 31.60 31.98 7,768 -0.29(-0.91%)
Sep 16, 2019 31.96 32.47 31.96 32.28 21,534 -0.10(-0.30%)
Sep 13, 2019 32.71 32.71 32.37 32.38 13,910 +0.20(+0.61%)
Sep 12, 2019 32.13 32.28 31.75 32.18 39,344 +0.28(+0.87%)
Sep 11, 2019 31.51 31.97 31.49 31.90 26,115 +0.53(+1.68%)
Sep 10, 2019 30.57 31.38 30.41 31.38 43,884 +1.02(+3.35%)
Sep 09, 2019 29.65 30.40 29.65 30.36 65,010 +0.84(+2.84%)
Sep 06, 2019 29.91 29.91 29.51 29.52 55,979 -0.29(-0.99%)
Sep 05, 2019 29.56 30.16 29.56 29.82 100,080 +0.60(+2.04%)
Sep 04, 2019 28.88 29.22 28.88 29.22 57,696 +0.93(+3.28%)
Sep 03, 2019 28.58 28.58 28.16 28.29 13,028 -0.75(-2.58%)
Aug 30, 2019 29.17 29.30 28.89 29.04 14,471 +0.34(+1.18%)
Aug 29, 2019 28.52 28.77 28.52 28.70 4,971 +0.69(+2.45%)
Aug 28, 2019 27.63 28.16 27.63 28.02 14,520 +0.41(+1.49%)
Aug 27, 2019 28.18 28.22 27.61 27.61 8,386 -0.31(-1.12%)
Aug 26, 2019 28.22 28.22 27.84 27.92 8,723 +0.04(+0.13%)
Aug 23, 2019 28.68 28.73 27.86 27.88 16,603 -0.76(-2.65%)
Aug 22, 2019 28.89 28.89 28.51 28.64 9,587 -0.28(-0.96%)
Aug 21, 2019 29.07 29.07 28.92 28.92 10,133 -0.02(-0.06%)
Aug 20, 2019 28.95 29.13 28.67 28.93 91,946 -0.06(-0.22%)
Aug 19, 2019 29.21 29.29 28.99 29.00 15,921 +0.29(+0.99%)
Aug 16, 2019 28.32 28.81 28.32 28.71 29,952 +0.47(+1.67%)
Aug 15, 2019 28.64 28.64 27.92 28.24 37,568 -0.33(-1.15%)
Aug 14, 2019 29.14 29.14 28.57 28.57 94,764 -1.31(-4.39%)
Aug 13, 2019 28.89 30.18 28.89 29.88 39,018 +0.85(+2.92%)
Aug 12, 2019 29.62 29.62 28.96 29.03 19,437 -0.90(-3.01%)
Aug 09, 2019 30.39 30.39 29.92 29.93 31,859 -1.01(-3.26%)
Aug 08, 2019 30.58 30.94 30.51 30.94 33,256 +0.78(+2.57%)
Aug 07, 2019 29.89 30.24 29.71 30.16 71,279 -0.32(-1.05%)
Aug 06, 2019 30.75 30.75 30.04 30.49 15,116 +0.10(+0.32%)
Aug 05, 2019 30.72 30.72 30.17 30.39 141,171 -1.14(-3.62%)
Aug 02, 2019 31.91 31.91 31.34 31.53 20,866 -0.66(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.